Fundo DE Investimento Imobiliario Housi【HOSI11】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.24	-0.287287526933	83.54	85	79.2	14452	83.65519022	FU
4	-4.18	-4.77823502515	87.48	90	79.2	3886	83.69143326	FU
12	-6.37	-7.10382513661	89.67	90	79.2	1471	83.61972084	FU
26	-9.81	-10.5359252497	93.11	94.16	79.2	1587	86.58295656	FU
52	-5.82	-6.53052064632	89.12	108	79.2	1105	89.23985615	FU
156	12.27	17.2743911024	71.03	108	50.04	1001	78.56571053	FU
260	13.52	19.3751791344	69.78	108	50.04	808	79.15724542	FU

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1743802200	83.36	0.05	0.06	84.99	84.99	83.36	74
1743715800	83.31	0.05	0.06	83.26	83.31	80.43	35205
1743629400	83.26	-0.74	-0.88	83.26	84.5	83.26	784
1743542940	84	1	1.20	80.42	84	79.2	36184
1743456600	83	-2	-2.35	84	85	83	65
1743197400	85	0.5	0.59	83.54	85	83.54	21
1743111000	84.5	0.45	0.54	83.07	84.5	83.07	34
1743024600	84.05	0.04	0.05	84.5	90	84.02	3849
1742938200	84.01	-0.99	-1.16	84.99	85	84.01	47
1742851740	85	-0.2	-0.23	83.11	85	80.2	168
1742592600	85.2	0.28	0.33	85.08	85.2	85.08	5
1742506200	84.92	1.44	1.72	83.51	85	82.76	14
1742419800	83.48	-1.52	-1.79	83.48	83.48	83.48	1
1742333400	85	0	0.00	84.99	85	84.99	6
1742247000	85	-2.39	-2.73	87.5	87.87	85	114
1741987800	87.39	5.39	6.57	87.39	87.39	87.39	6
1741901400	82	-2.8	-3.30	83.37	85	82	214
1741814940	84.8	0.04	0.05	82.05	84.8	82	933
1741728600	84.76	-0.24	-0.28	84.73	84.76	84.73	16
1741642140	85	-2.44	-2.79	80.72	85	80.71	35
1741382940	87.44	-0.52	-0.59	87.48	87.48	80.52	10
1741296540	87.96	7.76	9.68	87.97	87.97	87.96	2
1741210140	80.2	-1.81	-2.21	81.02	82	80.2	111
1740778200	82.01	-4.39	-5.08	86.4	86.4	82.01	12
1740691740	86.4	4.4	5.37	82	86.4	82	103
1740605400	82	-6.74	-7.60	81.05	82.49	81.05	125
1740519000	88.74	-0.03	-0.03	88.74	88.74	88.74	5
1740432540	88.77	7.75	9.57	81	88.86	81	12
1740173400	81.02	-0.04	-0.05	82	85.05	81	225
1740087000	81.06	0	0.00	82	82	81.06	27
1740000540	81.06	0	0.00	81.06	81.06	81.06	0
1739914140	81.06	-1.93	-2.33	81.05	81.06	81.05	4
1739827800	82.99	-1.01	-1.20	81.06	82.99	81	161
1739568600	84	0.02	0.02	83.98	84	81	82
1739482140	83.98	1.08	1.30	83.98	83.98	83.98	1
1739395740	82.9	-0.6	-0.72	81.17	82.9	81	199
1739309400	83.5	-0.5	-0.60	83.99	83.99	83.48	38
1739222940	84	0.13	0.16	83.99	84	83.99	17
1738963800	83.87	-0.11	-0.13	83.96	83.96	83.86	116
1738877340	83.98	2.72	3.35	81	83.98	81	21
1738790940	81.26	0	0.00	81.28	81.28	81.2	41
1738704600	81.26	-4.23	-4.95	83.74	83.76	81.26	2314
1738618140	85.49	0	0.00	85.49	85.49	85.49	0
1738358940	85.49	0.04	0.05	85.67	85.67	82	11
1738272540	85.45	0.47	0.55	85.66	85.66	82	48
1738186200	84.98	0.28	0.33	82.02	84.98	82	47
1738099740	84.7	-0.01	-0.01	84.7	84.7	84.7	1
1738013340	84.71	2.71	3.30	84.79	84.79	82.04	5
1737754200	82	0	0.00	82	82	82	38
1737667740	82	-3.66	-4.27	85.49	85.49	82	52
1737581400	85.66	3.66	4.46	82	85.66	82	154
1737495000	82	-0.1	-0.12	82.11	82.11	82	40
1737408600	82.1	-3.26	-3.82	82.21	82.21	81.83	59
1737149400	85.36	0.36	0.42	85.75	85.75	85.36	3
1737062940	85	0.01	0.01	84.99	85	82	261
1736976540	84.99	-0.01	-0.01	85	85	84.95	125
1736890140	85	-2.74	-3.12	83.02	85	83.02	216
1736803740	87.74	-1.93	-2.15	83.01	87.74	83.01	2
1736544540	89.67	1.12	1.26	89.67	89.67	89.67	1
1736458140	88.55	-0.16	-0.18	88.5	88.55	88.5	9493
1736371740	88.71	-0.27	-0.30	89	89.71	83.2	53
1736285400	88.98	0.02	0.02	89.61	89.61	88.98	8
1736198940	88.96	-1.02	-1.13	90	90	85.88	39